Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018C00175000 | 2023-10-16 11:57AM EDT | 175.00 | 106.05 | 114.00 | 118.50 | 0.00 | - | - | 2 | 0.00% |
| CASY241018C00200000 | 2024-04-02 12:45PM EDT | 200.00 | 116.68 | 119.50 | 124.30 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00220000 | 2024-03-08 11:04AM EDT | 220.00 | 96.00 | 101.20 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241018C00230000 | 2024-03-12 3:29PM EDT | 230.00 | 72.10 | 85.00 | 89.90 | 0.00 | - | - | 3 | 0.00% |
| CASY241018C00240000 | 2024-04-23 9:30AM EDT | 240.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CASY241018C00250000 | 2024-04-02 12:44PM EDT | 250.00 | 70.62 | 72.50 | 77.00 | 0.00 | - | 4 | 4 | 0.00% |
| CASY241018C00260000 | 2024-03-15 3:09PM EDT | 260.00 | 58.18 | 59.90 | 62.40 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00270000 | 2024-06-17 10:22AM EDT | 270.00 | 107.50 | 113.00 | 117.50 | 0.00 | - | 5 | 31 | 56.07% |
| CASY241018C00280000 | 2024-04-25 11:25AM EDT | 280.00 | 51.00 | 69.00 | 72.70 | 0.00 | - | 3 | 34 | 0.00% |
| CASY241018C00290000 | 2024-02-28 4:00PM EDT | 290.00 | 34.45 | 43.70 | 46.80 | 0.00 | - | 6 | 7 | 0.00% |
| CASY241018C00300000 | 2024-06-20 3:24PM EDT | 300.00 | 73.50 | 84.20 | 88.30 | 0.00 | - | 6 | 94 | 44.78% |
| CASY241018C00310000 | 2024-06-12 9:35AM EDT | 310.00 | 67.00 | 74.80 | 78.50 | 0.00 | - | 1 | 34 | 40.91% |
| CASY241018C00320000 | 2024-06-12 10:17AM EDT | 320.00 | 66.10 | 65.90 | 70.10 | 0.00 | - | 2 | 99 | 39.54% |
| CASY241018C00330000 | 2024-06-21 10:12AM EDT | 330.00 | 50.01 | 57.00 | 61.20 | 0.00 | - | 1 | 25 | 36.94% |
| CASY241018C00340000 | 2024-06-12 10:13AM EDT | 340.00 | 47.30 | 48.80 | 51.70 | 0.00 | - | 1 | 33 | 33.19% |
| CASY241018C00350000 | 2024-06-24 12:07PM EDT | 350.00 | 41.64 | 40.70 | 43.70 | 0.00 | - | 1 | 13 | 31.37% |
| CASY241018C00360000 | 2024-06-12 11:09AM EDT | 360.00 | 31.50 | 33.30 | 36.50 | 0.00 | - | 9 | 21 | 30.10% |
| CASY241018C00370000 | 2024-06-25 11:47AM EDT | 370.00 | 29.30 | 26.30 | 30.00 | 0.00 | - | 3 | 89 | 29.06% |
| CASY241018C00380000 | 2024-06-18 11:08AM EDT | 380.00 | 22.24 | 20.30 | 23.30 | 0.00 | - | 3 | 6 | 27.09% |
| CASY241018C00390000 | 2024-06-26 9:46AM EDT | 390.00 | 16.50 | 15.60 | 18.40 | +0.23 | +1.41% | 3 | 4 | 26.50% |
| CASY241018C00400000 | 2024-06-26 9:46AM EDT | 400.00 | 12.45 | 11.00 | 14.20 | +0.65 | +5.51% | 3 | 56 | 25.92% |
| CASY241018C00410000 | 2024-06-18 9:38AM EDT | 410.00 | 10.40 | 7.80 | 11.00 | 0.00 | - | 1 | 4 | 25.77% |
| CASY241018C00420000 | 2024-06-20 2:44PM EDT | 420.00 | 4.40 | 4.70 | 8.50 | 0.00 | - | 1 | 88 | 25.78% |
| CASY241018C00430000 | 2024-06-20 3:05PM EDT | 430.00 | 3.00 | 3.20 | 5.90 | 0.00 | - | - | 1 | 24.85% |
| CASY241018C00450000 | 2024-05-01 11:14AM EDT | 450.00 | 0.43 | 0.25 | 2.65 | 0.00 | - | - | 1 | 23.54% |
| CASY241018C00460000 | 2024-06-12 9:30AM EDT | 460.00 | 1.90 | 0.30 | 2.75 | 0.00 | - | - | 1 | 25.94% |
| CASY241018C00480000 | 2024-06-18 3:40PM EDT | 480.00 | 0.81 | 0.20 | 2.10 | 0.00 | - | - | 2 | 28.11% |
| CASY241018C00490000 | 2024-06-17 1:13PM EDT | 490.00 | 0.85 | 0.05 | 1.90 | 0.00 | - | 2 | 11 | 29.29% |
| CASY241018C00500000 | 2024-06-03 12:10PM EDT | 500.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 12 | 12 | 30.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018P00185000 | 2024-02-28 1:14PM EDT | 185.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 10 | 1 | 69.14% |
| CASY241018P00200000 | 2024-01-29 10:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CASY241018P00210000 | 2024-02-15 10:47AM EDT | 210.00 | 1.98 | 0.90 | 2.65 | 0.00 | - | 3 | 6 | 62.21% |
| CASY241018P00220000 | 2024-06-13 9:30AM EDT | 220.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 1 | 10 | 54.44% |
| CASY241018P00230000 | 2024-04-19 2:48PM EDT | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CASY241018P00240000 | 2024-03-14 1:27PM EDT | 240.00 | 3.57 | 0.30 | 4.40 | 0.00 | - | 5 | 6 | 53.08% |
| CASY241018P00250000 | 2024-05-13 12:04PM EDT | 250.00 | 1.14 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 47.69% |
| CASY241018P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 2.05 | 1.60 | 2.55 | 0.00 | - | 1 | 64 | 46.19% |
| CASY241018P00270000 | 2024-02-02 12:15PM EDT | 270.00 | 17.50 | 5.40 | 8.70 | 0.00 | - | 4 | 39 | 56.19% |
| CASY241018P00280000 | 2024-05-21 1:01PM EDT | 280.00 | 2.90 | 0.00 | 2.45 | 0.00 | - | 1 | 44 | 38.43% |
| CASY241018P00290000 | 2024-06-04 12:36PM EDT | 290.00 | 5.30 | 0.15 | 2.30 | 0.00 | - | 2 | 84 | 34.36% |
| CASY241018P00300000 | 2024-06-12 9:33AM EDT | 300.00 | 2.80 | 0.10 | 2.70 | 0.00 | - | 10 | 10 | 32.25% |
| CASY241018P00310000 | 2024-06-12 12:24PM EDT | 310.00 | 2.50 | 0.70 | 2.85 | 0.00 | - | 1 | 14 | 29.23% |
| CASY241018P00320000 | 2024-06-20 10:29AM EDT | 320.00 | 3.22 | 1.80 | 3.20 | 0.00 | - | 1 | 27 | 26.69% |
| CASY241018P00330000 | 2024-06-24 1:51PM EDT | 330.00 | 3.60 | 2.05 | 4.90 | 0.00 | - | 50 | 62 | 26.80% |
| CASY241018P00340000 | 2024-06-24 3:39PM EDT | 340.00 | 5.00 | 3.80 | 6.00 | 0.00 | - | 81 | 82 | 24.94% |
| CASY241018P00350000 | 2024-06-12 2:34PM EDT | 350.00 | 6.70 | 5.70 | 7.80 | -2.30 | -25.56% | 1 | 11 | 23.68% |
| CASY241018P00380000 | 2024-06-17 2:19PM EDT | 380.00 | 19.10 | 15.10 | 18.40 | 0.00 | - | 1 | 2 | 21.92% |
| CASY241018P00390000 | 2024-06-25 12:20PM EDT | 390.00 | 20.60 | 19.50 | 22.90 | 0.00 | - | 1 | 3 | 20.59% |
| CASY241018P00400000 | 2024-06-14 3:59PM EDT | 400.00 | 33.50 | 25.80 | 28.80 | 0.00 | - | - | 10 | 19.85% |
© 2024 Yahoo. All rights reserved.